Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liveworld Inc (OP: LVWD )

0.1800 UNCHANGED
Last Price Updated: 3:50 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2009 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Nov 23, 2009 0.0310 0.0310 0.0310 0 -0.00(-3.13%)
Nov 11, 2009 0.0320 0.0320 0.0320 0 -0.00(-8.57%)
Nov 10, 2009 0.0320 0.0350 0.0320 0.0350 13,595 +0.00(+0.00%)
Nov 05, 2009 0.0350 0.0350 0.0350 0.0350 0 +0.00(+9.38%)
Nov 03, 2009 0.0320 0.0320 0.0320 0.0320 0 -0.01(-20.00%)
Nov 02, 2009 0.0400 0.0400 0.0400 0.0400 5,070 +0.00(+0.00%)
Oct 27, 2009 0.0400 0.0400 0.0400 0.0400 0 -0.00(-2.44%)
Oct 23, 2009 0.0410 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Oct 12, 2009 0.0410 0.0410 0.0410 0 +0.00(+2.50%)
Oct 08, 2009 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 07, 2009 0.0400 0.0400 0.0400 0.0400 100 -0.01(-20.00%)
Oct 06, 2009 0.0310 0.0800 0.0310 0.0500 10,600 -0.03(-37.50%)
Oct 05, 2009 0.0800 0.0800 0.0800 0.0800 500 +0.04(+128.57%)
Oct 02, 2009 0.0310 0.0350 0.0310 0.0350 80,890 +0.00(+0.00%)
Oct 01, 2009 0.0350 0.0350 0.0200 0.0350 44,000 -0.01(-22.22%)
Sep 30, 2009 0.0450 0.0450 0.0450 0.0450 23,000 -0.01(-10.00%)
Sep 29, 2009 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Sep 25, 2009 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 24, 2009 0.0450 0.0450 0.0450 0.0450 15,000 -0.04(-43.75%)
Sep 22, 2009 0.0800 0.0800 0.0800 0 +0.03(+60.00%)
Sep 17, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 16, 2009 0.0400 0.0500 0.0400 0.0500 27,500 +0.01(+25.00%)
Sep 15, 2009 0.0400 0.0400 0.0400 0.0400 110 +0.00(+0.00%)
Sep 11, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 10, 2009 0.0400 0.0400 0.0400 0.0400 100 +0.00(+0.00%)
Sep 09, 2009 0.0400 0.0400 0.0400 0.0400 1,000 -0.01(-20.00%)
Sep 08, 2009 0.0500 0.0500 0.0500 0.0500 6,700 +0.00(+0.00%)
Sep 04, 2009 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+25.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.